Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.65 | 12.95 | 12.40 | 12.70 | 7,562,311 | +0.18(+1.44%) |
Oct 28, 2022 | 12.20 | 12.63 | 12.07 | 12.52 | 4,604,170 | +0.29(+2.37%) |
Oct 27, 2022 | 12.04 | 12.53 | 11.98 | 12.23 | 5,945,835 | +0.31(+2.60%) |
Oct 26, 2022 | 12.09 | 12.22 | 11.86 | 11.92 | 3,721,703 | -0.21(-1.73%) |
Oct 25, 2022 | 11.69 | 12.21 | 11.67 | 12.13 | 4,504,583 | +0.44(+3.76%) |
Oct 24, 2022 | 11.57 | 11.78 | 11.46 | 11.69 | 2,659,745 | +0.18(+1.56%) |
Oct 21, 2022 | 11.12 | 11.53 | 11.06 | 11.51 | 2,818,709 | +0.39(+3.51%) |
Oct 20, 2022 | 11.35 | 11.62 | 11.06 | 11.12 | 2,889,123 | -0.19(-1.68%) |
Oct 19, 2022 | 11.38 | 11.68 | 11.23 | 11.31 | 4,504,437 | -0.20(-1.74%) |
Oct 18, 2022 | 11.76 | 11.81 | 11.31 | 11.51 | 3,810,494 | +0.10(+0.88%) |
Oct 17, 2022 | 11.30 | 11.52 | 11.20 | 11.41 | 3,447,502 | +0.42(+3.82%) |
Oct 14, 2022 | 11.42 | 11.47 | 10.96 | 10.99 | 2,114,428 | -0.28(-2.48%) |
Oct 13, 2022 | 10.85 | 11.41 | 10.65 | 11.27 | 3,368,793 | +0.19(+1.71%) |
Oct 12, 2022 | 11.06 | 11.27 | 10.87 | 11.08 | 2,951,453 | -0.04(-0.36%) |
Oct 11, 2022 | 10.95 | 11.34 | 10.85 | 11.12 | 2,702,856 | +0.08(+0.72%) |
Oct 10, 2022 | 11.04 | 11.12 | 10.81 | 11.04 | 2,553,514 | -0.05(-0.45%) |
Oct 07, 2022 | 11.08 | 11.19 | 10.90 | 11.09 | 3,079,368 | -0.13(-1.16%) |
Oct 06, 2022 | 11.40 | 11.55 | 11.13 | 11.22 | 3,415,258 | -0.22(-1.92%) |
Oct 05, 2022 | 11.22 | 11.52 | 10.99 | 11.44 | 3,711,588 | -0.15(-1.29%) |
Oct 04, 2022 | 10.98 | 11.59 | 10.97 | 11.59 | 6,306,410 | +0.94(+8.83%) |
Oct 03, 2022 | 10.23 | 10.76 | 10.07 | 10.65 | 4,988,027 | +0.56(+5.55%) |
Sep 30, 2022 | 10.39 | 10.51 | 10.07 | 10.09 | 5,196,702 | -0.40(-3.81%) |
Sep 29, 2022 | 10.79 | 10.79 | 10.20 | 10.49 | 6,748,656 | -0.66(-5.92%) |
Sep 28, 2022 | 10.92 | 11.23 | 10.78 | 11.15 | 4,065,218 | +0.28(+2.58%) |
Sep 27, 2022 | 11.24 | 11.32 | 10.69 | 10.87 | 3,129,674 | -0.20(-1.81%) |
Sep 26, 2022 | 11.13 | 11.53 | 11.07 | 11.07 | 3,849,627 | -0.18(-1.60%) |
Sep 23, 2022 | 11.44 | 11.48 | 10.95 | 11.25 | 6,319,158 | -0.55(-4.66%) |
Sep 22, 2022 | 12.05 | 12.22 | 11.69 | 11.80 | 3,885,371 | -0.24(-1.99%) |
Sep 21, 2022 | 12.60 | 12.83 | 12.02 | 12.04 | 4,968,541 | -0.45(-3.60%) |
Sep 20, 2022 | 12.85 | 12.98 | 12.42 | 12.49 | 3,412,943 | -0.64(-4.87%) |
Sep 19, 2022 | 12.77 | 13.25 | 12.76 | 13.13 | 3,330,356 | +0.27(+2.10%) |
Sep 16, 2022 | 12.88 | 13.13 | 12.71 | 12.86 | 7,052,677 | -0.22(-1.68%) |
Sep 15, 2022 | 13.20 | 13.71 | 12.96 | 13.08 | 4,281,238 | -0.18(-1.36%) |
Sep 14, 2022 | 13.46 | 13.47 | 12.88 | 13.26 | 3,265,603 | -0.17(-1.27%) |
Sep 13, 2022 | 13.71 | 13.99 | 13.36 | 13.43 | 2,793,338 | -0.91(-6.35%) |
Sep 12, 2022 | 14.20 | 14.47 | 14.02 | 14.34 | 3,102,651 | +0.32(+2.28%) |
Sep 09, 2022 | 13.83 | 14.02 | 13.61 | 14.02 | 3,014,188 | +0.39(+2.86%) |
Sep 08, 2022 | 13.37 | 13.64 | 13.19 | 13.63 | 3,652,468 | +0.03(+0.22%) |
Sep 07, 2022 | 13.14 | 13.64 | 13.03 | 13.60 | 3,227,366 | +0.39(+2.95%) |
Sep 06, 2022 | 13.67 | 13.68 | 13.04 | 13.21 | 3,064,252 | -0.36(-2.65%) |
Sep 02, 2022 | 14.03 | 14.13 | 13.47 | 13.57 | 3,639,649 | -0.24(-1.74%) |
Sep 01, 2022 | 13.88 | 13.91 | 13.42 | 13.81 | 4,250,667 | -0.22(-1.57%) |
Aug 31, 2022 | 14.20 | 14.23 | 13.88 | 14.03 | 3,068,023 | -0.17(-1.20%) |
Aug 30, 2022 | 14.64 | 14.75 | 14.04 | 14.20 | 5,039,787 | -0.28(-1.93%) |
Aug 29, 2022 | 14.42 | 14.76 | 14.40 | 14.48 | 3,096,438 | -0.14(-0.96%) |
Aug 26, 2022 | 15.21 | 15.34 | 14.57 | 14.62 | 3,613,287 | -0.54(-3.56%) |
Aug 25, 2022 | 14.45 | 15.16 | 14.40 | 15.16 | 3,587,041 | +0.84(+5.87%) |
Aug 24, 2022 | 14.06 | 14.46 | 14.04 | 14.32 | 2,691,616 | +0.17(+1.20%) |
Aug 23, 2022 | 14.28 | 14.50 | 14.13 | 14.15 | 2,623,632 | -0.03(-0.21%) |
Aug 22, 2022 | 14.38 | 14.44 | 14.05 | 14.18 | 4,975,293 | -0.65(-4.38%) |
Aug 19, 2022 | 14.83 | 14.91 | 14.60 | 14.83 | 2,469,876 | -0.31(-2.05%) |
Aug 18, 2022 | 15.03 | 15.26 | 14.80 | 15.14 | 3,752,663 | +0.07(+0.46%) |
Aug 17, 2022 | 15.21 | 15.30 | 14.81 | 15.07 | 6,051,501 | -0.42(-2.71%) |
Aug 16, 2022 | 15.43 | 15.69 | 15.27 | 15.49 | 3,965,050 | -0.03(-0.19%) |
Aug 15, 2022 | 14.85 | 15.62 | 14.81 | 15.52 | 6,621,354 | +0.33(+2.17%) |
Aug 12, 2022 | 14.66 | 15.20 | 14.46 | 15.19 | 6,520,723 | +0.67(+4.61%) |
Aug 11, 2022 | 14.10 | 14.79 | 14.01 | 14.52 | 7,084,061 | +0.54(+3.86%) |
Aug 10, 2022 | 13.75 | 14.01 | 13.65 | 13.98 | 4,572,680 | +0.63(+4.72%) |
Aug 09, 2022 | 13.52 | 13.57 | 13.16 | 13.35 | 4,052,958 | -0.25(-1.84%) |
Aug 08, 2022 | 13.34 | 13.99 | 13.34 | 13.60 | 5,791,179 | +0.37(+2.80%) |
Aug 05, 2022 | 12.96 | 13.42 | 12.72 | 13.23 | 5,899,795 | +0.66(+5.25%) |
Aug 04, 2022 | 12.74 | 12.81 | 12.52 | 12.57 | 4,288,527 | -0.15(-1.18%) |
Aug 03, 2022 | 12.70 | 12.85 | 12.57 | 12.72 | 3,427,060 | +0.24(+1.92%) |
Aug 02, 2022 | 12.17 | 12.69 | 12.04 | 12.48 | 3,368,876 | +0.18(+1.46%) |
Aug 01, 2022 | 12.26 | 12.49 | 12.08 | 12.30 | 3,202,551 | +0.02(+0.16%) |
Jul 29, 2022 | 12.12 | 12.32 | 11.76 | 12.28 | 4,654,414 | +0.23(+1.91%) |
Jul 28, 2022 | 11.40 | 12.05 | 11.29 | 12.05 | 4,768,130 | +0.71(+6.26%) |
Jul 27, 2022 | 11.28 | 11.45 | 11.04 | 11.34 | 4,441,972 | +0.20(+1.80%) |
Jul 26, 2022 | 11.51 | 11.51 | 11.04 | 11.14 | 3,766,994 | -0.47(-4.05%) |
Jul 25, 2022 | 11.86 | 11.90 | 11.53 | 11.61 | 2,935,474 | -0.11(-0.94%) |
Jul 22, 2022 | 11.88 | 11.93 | 11.53 | 11.72 | 3,318,352 | -0.15(-1.26%) |
Jul 21, 2022 | 11.78 | 11.90 | 11.59 | 11.87 | 2,639,254 | -0.06(-0.50%) |
Jul 20, 2022 | 11.50 | 11.97 | 11.41 | 11.93 | 3,016,419 | +0.31(+2.67%) |
Jul 19, 2022 | 11.18 | 11.79 | 11.16 | 11.62 | 4,519,963 | +0.71(+6.51%) |
Jul 18, 2022 | 11.01 | 11.50 | 10.82 | 10.91 | 6,688,125 | -0.13(-1.18%) |
Jul 15, 2022 | 11.11 | 11.11 | 10.71 | 11.04 | 3,740,138 | +0.21(+1.94%) |
Jul 14, 2022 | 10.63 | 10.84 | 10.43 | 10.83 | 4,222,717 | -0.07(-0.64%) |
Jul 13, 2022 | 10.74 | 11.00 | 10.46 | 10.90 | 4,088,862 | -0.05(-0.46%) |
Jul 12, 2022 | 10.72 | 11.24 | 10.70 | 10.95 | 3,488,213 | +0.22(+2.05%) |
Jul 11, 2022 | 11.03 | 11.08 | 10.71 | 10.73 | 2,772,334 | -0.41(-3.68%) |
Jul 08, 2022 | 11.01 | 11.30 | 10.88 | 11.14 | 4,035,953 | +0.16(+1.46%) |
Jul 07, 2022 | 10.74 | 11.24 | 10.67 | 10.98 | 4,957,649 | +0.49(+4.67%) |
Jul 06, 2022 | 10.95 | 11.13 | 10.46 | 10.49 | 5,165,273 | -0.57(-5.15%) |
Jul 05, 2022 | 10.55 | 11.07 | 10.33 | 11.06 | 3,938,081 | +0.25(+2.31%) |
Jul 01, 2022 | 10.67 | 11.03 | 10.53 | 10.81 | 3,398,805 | +0.10(+0.93%) |
Jun 30, 2022 | 11.09 | 11.10 | 10.51 | 10.71 | 4,295,420 | -0.64(-5.64%) |
Jun 29, 2022 | 11.34 | 11.35 | 11.04 | 11.35 | 3,193,737 | -0.10(-0.87%) |
Jun 28, 2022 | 11.76 | 12.17 | 11.42 | 11.45 | 3,076,477 | -0.15(-1.29%) |
Jun 27, 2022 | 11.66 | 11.91 | 11.39 | 11.60 | 2,997,773 | -0.08(-0.68%) |
Jun 24, 2022 | 11.27 | 11.81 | 11.22 | 11.68 | 3,960,062 | +0.47(+4.19%) |
Jun 23, 2022 | 11.08 | 11.25 | 10.91 | 11.21 | 4,180,887 | +0.15(+1.36%) |
Jun 22, 2022 | 11.00 | 11.61 | 10.93 | 11.06 | 4,153,133 | -0.22(-1.95%) |
Jun 21, 2022 | 11.40 | 11.54 | 11.07 | 11.28 | 4,235,126 | +0.22(+1.99%) |
Jun 17, 2022 | 10.92 | 11.18 | 10.63 | 11.06 | 7,176,584 | +0.19(+1.75%) |
Jun 16, 2022 | 11.37 | 11.40 | 10.62 | 10.87 | 5,838,344 | -0.95(-8.04%) |
Jun 15, 2022 | 11.37 | 12.07 | 11.28 | 11.82 | 5,051,371 | +0.63(+5.63%) |
Jun 14, 2022 | 11.27 | 11.50 | 11.07 | 11.19 | 4,402,926 | -0.02(-0.18%) |
Jun 13, 2022 | 11.73 | 11.96 | 11.05 | 11.21 | 6,941,261 | -1.01(-8.27%) |
Jun 10, 2022 | 12.64 | 12.90 | 12.03 | 12.22 | 5,691,059 | -0.79(-6.07%) |
Jun 09, 2022 | 13.32 | 13.36 | 13.00 | 13.01 | 3,091,601 | -0.41(-3.06%) |
Jun 08, 2022 | 13.40 | 13.63 | 13.28 | 13.42 | 6,193,480 | -0.22(-1.61%) |
Jun 07, 2022 | 13.39 | 13.67 | 13.29 | 13.64 | 2,854,727 | -0.05(-0.37%) |
Jun 06, 2022 | 13.45 | 13.76 | 13.33 | 13.69 | 3,375,976 | +0.47(+3.56%) |
Jun 03, 2022 | 13.34 | 13.35 | 13.01 | 13.22 | 3,205,737 | -0.23(-1.71%) |
Jun 02, 2022 | 12.97 | 13.54 | 12.94 | 13.45 | 4,398,912 | +0.50(+3.86%) |
Jun 01, 2022 | 13.14 | 13.28 | 12.73 | 12.95 | 6,463,422 | +0.03(+0.23%) |
May 31, 2022 | 12.59 | 13.13 | 12.46 | 12.92 | 6,877,030 | +0.24(+1.89%) |
May 27, 2022 | 12.42 | 12.71 | 12.38 | 12.68 | 3,642,471 | +0.38(+3.09%) |
May 26, 2022 | 11.82 | 12.48 | 11.82 | 12.30 | 3,847,061 | +0.57(+4.86%) |
May 25, 2022 | 11.31 | 11.82 | 11.25 | 11.73 | 3,165,391 | +0.37(+3.26%) |
May 24, 2022 | 11.68 | 11.72 | 11.18 | 11.36 | 4,803,461 | -0.52(-4.38%) |
May 23, 2022 | 11.34 | 12.02 | 11.19 | 11.88 | 6,765,283 | +0.61(+5.41%) |
May 20, 2022 | 11.93 | 11.98 | 10.91 | 11.27 | 6,239,933 | -0.41(-3.51%) |
May 19, 2022 | 11.52 | 11.89 | 11.51 | 11.68 | 5,427,989 | +0.04(+0.34%) |
May 18, 2022 | 12.07 | 12.19 | 11.57 | 11.64 | 6,038,983 | -0.72(-5.83%) |
May 17, 2022 | 12.13 | 12.47 | 11.96 | 12.36 | 4,952,611 | +0.52(+4.39%) |
May 16, 2022 | 12.14 | 12.18 | 11.76 | 11.84 | 3,557,423 | -0.30(-2.47%) |
May 13, 2022 | 11.45 | 12.29 | 11.44 | 12.14 | 6,475,347 | +0.95(+8.49%) |
May 12, 2022 | 11.05 | 11.54 | 10.89 | 11.19 | 6,480,500 | -0.07(-0.62%) |
May 11, 2022 | 11.80 | 11.99 | 11.24 | 11.26 | 5,437,193 | -0.48(-4.09%) |
May 10, 2022 | 11.71 | 11.85 | 11.21 | 11.74 | 7,918,174 | +0.38(+3.30%) |
May 09, 2022 | 12.13 | 12.24 | 11.15 | 11.37 | 9,920,329 | -0.95(-7.68%) |
May 06, 2022 | 13.57 | 13.60 | 12.21 | 12.31 | 10,766,696 | -1.29(-9.49%) |
May 05, 2022 | 14.14 | 14.24 | 13.43 | 13.60 | 6,224,660 | -0.71(-4.96%) |
May 04, 2022 | 13.82 | 14.39 | 13.61 | 14.31 | 5,854,278 | +0.50(+3.62%) |
May 03, 2022 | 13.30 | 13.84 | 13.10 | 13.81 | 5,252,645 | +0.56(+4.23%) |
May 02, 2022 | 13.26 | 13.40 | 12.80 | 13.25 | 4,342,329 | -0.07(-0.53%) |
Apr 29, 2022 | 13.35 | 13.74 | 13.17 | 13.32 | 5,042,840 | -0.26(-1.91%) |
Apr 28, 2022 | 13.33 | 13.74 | 12.96 | 13.58 | 4,835,332 | +0.46(+3.51%) |
Apr 27, 2022 | 13.09 | 13.37 | 12.87 | 13.12 | 4,141,417 | +0.17(+1.31%) |
Apr 26, 2022 | 13.44 | 13.50 | 12.82 | 12.95 | 6,090,506 | -0.77(-5.61%) |
Apr 25, 2022 | 13.09 | 13.73 | 12.91 | 13.72 | 6,508,061 | +0.51(+3.86%) |
Apr 22, 2022 | 13.26 | 13.53 | 13.05 | 13.21 | 3,728,022 | -0.31(-2.29%) |
Apr 21, 2022 | 14.31 | 14.34 | 13.43 | 13.52 | 4,080,692 | -0.46(-3.29%) |
Apr 20, 2022 | 14.12 | 14.32 | 13.86 | 13.98 | 3,857,537 | +0.05(+0.36%) |
Apr 19, 2022 | 13.27 | 14.09 | 13.27 | 13.93 | 5,506,449 | +0.69(+5.21%) |
Apr 18, 2022 | 13.21 | 13.32 | 13.04 | 13.24 | 2,785,833 | -0.02(-0.15%) |
Apr 14, 2022 | 13.31 | 13.48 | 13.08 | 13.26 | 2,696,020 | -0.08(-0.60%) |
Apr 13, 2022 | 13.13 | 13.39 | 13.12 | 13.34 | 2,334,232 | +0.24(+1.83%) |
Apr 12, 2022 | 13.33 | 13.58 | 13.04 | 13.10 | 4,389,035 | -0.03(-0.23%) |
Apr 11, 2022 | 12.63 | 13.45 | 12.55 | 13.13 | 5,259,200 | +0.30(+2.34%) |
Apr 08, 2022 | 12.73 | 13.15 | 12.61 | 12.83 | 10,408,299 | +0.11(+0.86%) |
Apr 07, 2022 | 12.84 | 13.05 | 12.24 | 12.72 | 7,532,202 | -0.15(-1.17%) |
Apr 06, 2022 | 13.27 | 13.38 | 12.79 | 12.87 | 6,224,643 | -0.59(-4.38%) |
Apr 05, 2022 | 14.10 | 14.11 | 13.46 | 13.46 | 5,931,502 | -0.76(-5.34%) |
Apr 04, 2022 | 14.27 | 14.38 | 14.14 | 14.22 | 3,351,100 | +0.02(+0.14%) |
Apr 01, 2022 | 14.40 | 14.55 | 13.98 | 14.20 | 4,420,409 | -0.09(-0.63%) |
Mar 31, 2022 | 14.58 | 14.67 | 14.27 | 14.29 | 4,233,667 | -0.36(-2.46%) |
Mar 30, 2022 | 14.63 | 14.92 | 14.54 | 14.65 | 4,792,367 | -0.19(-1.28%) |
Mar 29, 2022 | 14.40 | 14.98 | 14.36 | 14.84 | 6,070,518 | +0.69(+4.88%) |
Mar 28, 2022 | 14.09 | 14.20 | 13.84 | 14.15 | 4,263,703 | +0.09(+0.64%) |
Mar 25, 2022 | 13.98 | 14.15 | 13.83 | 14.06 | 5,653,492 | +0.06(+0.43%) |
Mar 24, 2022 | 13.68 | 14.02 | 13.56 | 14.00 | 4,175,935 | +0.31(+2.26%) |
Mar 23, 2022 | 14.06 | 14.17 | 13.61 | 13.69 | 6,097,642 | -0.49(-3.46%) |
Mar 22, 2022 | 14.21 | 14.46 | 14.07 | 14.18 | 5,554,686 | +0.20(+1.43%) |
Mar 21, 2022 | 14.31 | 14.31 | 13.81 | 13.98 | 5,373,285 | -0.26(-1.83%) |
Mar 18, 2022 | 13.80 | 14.27 | 13.77 | 14.24 | 8,194,824 | +0.03(+0.21%) |
Mar 17, 2022 | 13.75 | 14.27 | 13.65 | 14.21 | 4,804,280 | +0.13(+0.92%) |
Mar 16, 2022 | 13.41 | 14.15 | 13.38 | 14.08 | 7,499,222 | +0.95(+7.24%) |
Mar 15, 2022 | 12.99 | 13.29 | 12.88 | 13.13 | 4,948,624 | +0.33(+2.58%) |
Mar 14, 2022 | 13.11 | 13.62 | 12.60 | 12.80 | 7,132,025 | -0.22(-1.69%) |
Mar 11, 2022 | 13.25 | 13.32 | 12.97 | 13.02 | 4,846,622 | -0.03(-0.23%) |
Mar 10, 2022 | 12.99 | 13.07 | 12.63 | 13.05 | 7,023,397 | -0.08(-0.61%) |
Mar 09, 2022 | 13.02 | 13.36 | 12.87 | 13.13 | 9,596,207 | +0.73(+5.89%) |
Mar 08, 2022 | 12.02 | 13.15 | 11.64 | 12.40 | 12,358,532 | +0.58(+4.91%) |
Mar 07, 2022 | 13.31 | 13.46 | 11.76 | 11.82 | 17,360,164 | -1.67(-12.38%) |
Mar 04, 2022 | 14.49 | 14.55 | 13.30 | 13.49 | 13,553,797 | -1.08(-7.41%) |
Mar 03, 2022 | 15.15 | 15.41 | 14.54 | 14.57 | 8,496,027 | -0.64(-4.21%) |
Mar 02, 2022 | 14.69 | 15.44 | 14.67 | 15.21 | 7,194,132 | +0.69(+4.75%) |
Mar 01, 2022 | 15.34 | 15.37 | 14.42 | 14.52 | 11,786,809 | -0.97(-6.26%) |
Feb 28, 2022 | 15.90 | 15.92 | 15.34 | 15.49 | 9,546,202 | -0.02(-0.13%) |
Feb 25, 2022 | 15.15 | 15.54 | 15.05 | 15.51 | 6,741,579 | +0.32(+2.11%) |
Feb 24, 2022 | 14.23 | 15.23 | 14.11 | 15.19 | 9,232,355 | +0.29(+1.95%) |
Feb 23, 2022 | 15.45 | 15.58 | 14.88 | 14.90 | 6,945,769 | -0.44(-2.87%) |
Feb 22, 2022 | 15.50 | 15.81 | 15.05 | 15.34 | 10,084,279 | -0.67(-4.18%) |
Feb 18, 2022 | 16.01 | 0 | -0.56(-3.38%) | |||
Feb 17, 2022 | 16.30 | 16.73 | 16.20 | 16.57 | 9,037,331 | +0.12(+0.73%) |
Feb 16, 2022 | 16.54 | 16.95 | 16.18 | 16.45 | 10,210,622 | -0.25(-1.50%) |
Feb 15, 2022 | 16.26 | 16.95 | 16.10 | 16.70 | 16,443,898 | +0.68(+4.24%) |
Feb 14, 2022 | 16.35 | 16.89 | 15.92 | 16.02 | 25,651,660 | +0.24(+1.55%) |
Feb 11, 2022 | 22.61 | 22.66 | 15.55 | 15.78 | 56,662,004 | -5.96(-27.44%) |
Feb 10, 2022 | 21.68 | 23.34 | 21.44 | 21.74 | 6,400,819 | -0.14(-0.64%) |
Feb 09, 2022 | 21.72 | 22.18 | 21.67 | 21.88 | 4,479,772 | +0.50(+2.36%) |
Feb 08, 2022 | 21.03 | 21.56 | 20.93 | 21.38 | 3,903,740 | +0.48(+2.32%) |
Feb 07, 2022 | 21.01 | 21.31 | 20.55 | 20.89 | 3,958,102 | -0.14(-0.67%) |
Feb 04, 2022 | 20.55 | 21.18 | 20.32 | 21.03 | 4,087,450 | +0.06(+0.29%) |
Feb 03, 2022 | 21.66 | 20.96 | 20.97 | 2,891,427 | -0.91(-4.16%) | |
Feb 02, 2022 | 21.75 | 22.13 | 21.45 | 21.88 | 3,981,141 | +0.24(+1.11%) |
Feb 01, 2022 | 20.77 | 21.73 | 20.58 | 21.64 | 4,544,927 | +0.91(+4.39%) |
Jan 31, 2022 | 19.85 | 20.74 | 20.73 | 4,753,900 | +0.81(+4.07%) | |
Jan 28, 2022 | 19.51 | 19.92 | 19.14 | 19.92 | 5,302,365 | +0.13(+0.66%) |
Jan 27, 2022 | 21.33 | 21.46 | 19.47 | 19.79 | 5,483,220 | -1.18(-5.63%) |
Jan 26, 2022 | 21.77 | 22.03 | 20.86 | 20.97 | 4,228,072 | -0.34(-1.60%) |
Jan 25, 2022 | 21.60 | 21.60 | 20.79 | 21.31 | 4,221,323 | -0.73(-3.31%) |
Jan 24, 2022 | 20.75 | 22.06 | 20.23 | 22.04 | 5,818,597 | +0.53(+2.46%) |
Jan 21, 2022 | 21.32 | 22.23 | 21.22 | 21.51 | 4,839,922 | -0.23(-1.06%) |
Jan 20, 2022 | 22.42 | 22.91 | 21.67 | 21.74 | 3,864,713 | -0.75(-3.33%) |
Jan 19, 2022 | 23.22 | 23.60 | 22.47 | 22.49 | 2,786,885 | -0.61(-2.64%) |
Jan 18, 2022 | 24.10 | 24.14 | 22.92 | 23.10 | 4,278,703 | -1.02(-4.23%) |
Jan 14, 2022 | 24.12 | 0 | +0.67(+2.86%) | |||
Jan 13, 2022 | 23.04 | 24.17 | 22.88 | 23.45 | 5,959,273 | +0.72(+3.17%) |
Jan 12, 2022 | 22.12 | 23.34 | 22.10 | 22.73 | 4,073,799 | +0.57(+2.57%) |
Jan 11, 2022 | 21.56 | 22.17 | 21.11 | 22.16 | 3,004,232 | +0.61(+2.83%) |
Jan 10, 2022 | 21.67 | 21.75 | 21.02 | 21.55 | 3,245,929 | -0.35(-1.60%) |
Jan 07, 2022 | 22.35 | 22.59 | 21.66 | 21.90 | 3,513,559 | -0.45(-2.01%) |
Jan 06, 2022 | 21.71 | 22.52 | 21.68 | 22.35 | 3,041,659 | +0.64(+2.95%) |
Jan 05, 2022 | 22.68 | 23.00 | 21.63 | 21.71 | 4,491,516 | -0.68(-3.04%) |
Jan 04, 2022 | 22.25 | 22.91 | 22.20 | 22.39 | 3,233,264 | +0.61(+2.80%) |
Jan 03, 2022 | 21.59 | 22.30 | 21.32 | 21.78 | 3,165,885 | +0.46(+2.16%) |
Dec 31, 2021 | 21.29 | 21.43 | 21.13 | 21.32 | 1,202,968 | +0.14(+0.66%) |
Dec 30, 2021 | 21.44 | 21.74 | 21.14 | 21.18 | 1,771,663 | -0.22(-1.03%) |
Dec 29, 2021 | 21.32 | 21.64 | 20.91 | 21.40 | 1,638,253 | +0.08(+0.38%) |
Dec 28, 2021 | 21.41 | 21.76 | 21.10 | 21.32 | 1,834,660 | -0.09(-0.42%) |
Dec 27, 2021 | 21.11 | 21.48 | 20.72 | 21.41 | 1,825,766 | +0.34(+1.61%) |
Dec 23, 2021 | 20.83 | 21.20 | 20.80 | 21.07 | 2,244,321 | +0.30(+1.44%) |
Dec 22, 2021 | 20.18 | 21.12 | 19.90 | 20.77 | 3,132,201 | +0.64(+3.18%) |
Dec 21, 2021 | 19.69 | 20.15 | 19.49 | 20.13 | 3,359,068 | +0.99(+5.17%) |
Dec 20, 2021 | 18.55 | 19.21 | 18.39 | 19.14 | 4,498,329 | -0.11(-0.57%) |
Dec 17, 2021 | 19.10 | 19.80 | 18.74 | 19.25 | 7,542,410 | -0.47(-2.38%) |
Dec 16, 2021 | 20.61 | 21.13 | 19.61 | 19.72 | 3,760,037 | -1.94(-8.96%) |
Dec 15, 2021 | 21.66 | 21.66 | 19.39 | 21.66 | 4,587,458 | +1.15(+5.61%) |
Dec 14, 2021 | 20.16 | 21.03 | 20.13 | 20.51 | 2,682,900 | -0.06(-0.29%) |
Dec 13, 2021 | 21.66 | 21.98 | 20.35 | 20.57 | 3,754,443 | -1.46(-6.62%) |
Dec 10, 2021 | 22.74 | 22.90 | 21.77 | 22.03 | 4,187,909 | -0.39(-1.75%) |
Dec 09, 2021 | 21.87 | 22.80 | 21.60 | 22.42 | 3,679,067 | +0.17(+0.76%) |
Dec 08, 2021 | 23.30 | 23.54 | 22.14 | 22.25 | 6,857,713 | +0.56(+2.58%) |
Dec 07, 2021 | 21.70 | 22.01 | 21.53 | 21.69 | 2,154,192 | +0.20(+0.93%) |
Dec 06, 2021 | 21.09 | 21.84 | 20.76 | 21.49 | 2,433,368 | +0.53(+2.53%) |
Dec 03, 2021 | 20.88 | 21.25 | 20.64 | 20.96 | 2,828,991 | +0.08(+0.38%) |
Dec 02, 2021 | 20.92 | 21.08 | 20.46 | 20.88 | 3,806,303 | +0.16(+0.77%) |
Dec 01, 2021 | 20.98 | 22.00 | 20.71 | 20.72 | 5,943,369 | +0.61(+3.03%) |
Nov 30, 2021 | 20.58 | 21.02 | 19.47 | 20.11 | 5,247,447 | -0.68(-3.27%) |
Nov 29, 2021 | 21.10 | 21.37 | 20.30 | 20.79 | 3,748,890 | +0.17(+0.82%) |
Nov 26, 2021 | 21.02 | 21.47 | 20.11 | 20.62 | 4,074,150 | -1.39(-6.32%) |
Nov 24, 2021 | 21.97 | 22.32 | 21.87 | 22.01 | 1,748,798 | -0.37(-1.65%) |
Nov 23, 2021 | 22.65 | 22.75 | 22.19 | 22.38 | 2,069,749 | -0.05(-0.22%) |
Nov 22, 2021 | 22.16 | 22.81 | 22.02 | 22.43 | 2,587,441 | +0.59(+2.70%) |
Nov 19, 2021 | 21.93 | 22.17 | 21.66 | 21.84 | 4,736,035 | -0.43(-1.93%) |
Nov 18, 2021 | 22.72 | 22.90 | 22.23 | 22.27 | 3,095,016 | -0.47(-2.07%) |
Nov 17, 2021 | 22.75 | 23.12 | 22.61 | 22.74 | 2,361,916 | -0.37(-1.60%) |
Nov 16, 2021 | 22.91 | 23.25 | 22.79 | 23.11 | 3,202,910 | +0.35(+1.54%) |
Nov 15, 2021 | 23.55 | 23.70 | 22.69 | 22.76 | 4,747,179 | -0.79(-3.35%) |
Nov 12, 2021 | 23.50 | 23.81 | 23.44 | 23.55 | 2,832,403 | +0.09(+0.38%) |
Nov 11, 2021 | 23.07 | 23.63 | 23.03 | 23.46 | 2,880,227 | +0.39(+1.69%) |
Nov 10, 2021 | 23.43 | 23.07 | 3,715,150 | -0.37(-1.58%) | ||
Nov 09, 2021 | 23.67 | 23.97 | 22.84 | 23.44 | 5,300,807 | +0.36(+1.56%) |
Nov 08, 2021 | 24.22 | 24.35 | 23.04 | 23.08 | 5,982,553 | -1.06(-4.39%) |
Nov 05, 2021 | 24.00 | 24.89 | 22.91 | 24.14 | 11,094,896 | +2.69(+12.54%) |
Nov 04, 2021 | 21.99 | 22.43 | 21.42 | 21.45 | 5,829,616 | -0.54(-2.46%) |
Nov 03, 2021 | 20.68 | 22.14 | 20.64 | 21.99 | 6,739,857 | +0.90(+4.27%) |
Nov 02, 2021 | 20.40 | 21.11 | 20.26 | 21.09 | 4,790,186 | +0.53(+2.58%) |